Comparing Back to the side-by-side chart ↗
Korn Ferry (KFY) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.55 | 73.69 | 72.14 | 73.03 | +0.01% | 485,300 |
| 2026-10-15 | 70.19 | 73.10 | 70.19 | 73.02 | +2.96% | 822,900 |
| 2026-10-14 | 71.89 | 72.54 | 70.83 | 70.92 | -1.36% | 812,100 |
| 2026-10-13 | 70.42 | 73.10 | 70.42 | 71.90 | +1.32% | 608,300 |
| 2026-10-12 | 71.55 | 72.06 | 70.79 | 70.96 | -0.98% | 382,500 |
| 2026-10-09 | 72.82 | 72.92 | 71.40 | 71.66 | -1.74% | 341,400 |
| 2026-10-08 | 70.85 | 73.16 | 70.46 | 72.93 | +3.40% | 670,300 |
| 2026-10-07 | 70.82 | 71.27 | 70.47 | 70.53 | -0.75% | 386,100 |
| 2026-10-06 | 72.01 | 72.04 | 70.64 | 71.06 | -0.91% | 371,000 |
| 2026-10-05 | 72.01 | 72.77 | 71.53 | 71.71 | -0.29% | 817,700 |
| 2026-10-02 | 72.60 | 73.27 | 71.60 | 71.92 | -0.62% | 611,400 |
| 2026-10-01 | 71.86 | 73.91 | 71.86 | 72.37 | +1.09% | 674,700 |
| 2026-09-30 | 71.87 | 72.25 | 71.32 | 71.59 | -0.54% | 765,900 |
| 2026-09-29 | 71.02 | 72.06 | 70.26 | 71.98 | +0.94% | 960,600 |
| 2026-09-28 | 71.12 | 72.31 | 70.58 | 71.31 | -0.59% | 563,900 |
| 2026-09-25 | 71.38 | 72.09 | 70.96 | 71.73 | -0.37% | 611,400 |
| 2026-09-24 | 74.00 | 74.43 | 70.57 | 72.00 | -2.65% | 978,100 |
| 2026-09-23 | 75.42 | 75.43 | 73.91 | 73.96 | -2.50% | 562,000 |
| 2026-09-22 | 77.11 | 77.11 | 75.08 | 75.86 | -1.19% | 350,200 |
| 2026-09-21 | 77.37 | 77.37 | 76.46 | 76.77 | -0.01% | 359,100 |
| 2026-09-18 | 77.22 | 77.22 | 76.07 | 76.78 | -0.44% | 1,785,700 |
| 2026-09-17 | 77.50 | 77.62 | 76.11 | 77.12 | -0.40% | 352,100 |
| 2026-09-16 | 77.38 | 78.40 | 76.94 | 77.43 | -0.53% | 419,900 |
| 2026-09-15 | 77.73 | 78.32 | 77.36 | 77.84 | -0.69% | 654,600 |
| 2026-09-14 | 79.06 | 79.58 | 77.81 | 78.38 | +1.02% | 684,300 |
| 2026-09-11 | 78.32 | 79.03 | 77.17 | 77.59 | -0.70% | 510,900 |
| 2026-09-10 | 79.54 | 81.50 | 77.53 | 78.14 | -3.69% | 603,000 |
| 2026-09-09 | 80.44 | 82.00 | 76.63 | 81.13 | -1.11% | 863,700 |
| 2026-09-08 | 84.71 | 84.71 | 81.54 | 82.04 | -3.88% | 516,600 |
| 2026-09-04 | 84.09 | 85.68 | 83.17 | 85.35 | -0.28% | 621,600 |
| 2026-09-03 | 84.76 | 86.23 | 83.90 | 85.59 | +2.39% | 418,900 |
| 2026-09-02 | 84.34 | 85.04 | 83.28 | 83.59 | -1.25% | 427,300 |
| 2026-09-01 | 85.58 | 86.40 | 83.97 | 84.65 | -1.05% | 332,700 |
| 2026-08-31 | 86.11 | 86.25 | 84.88 | 85.55 | -0.85% | 417,600 |
| 2026-08-28 | 86.10 | 87.51 | 85.72 | 86.28 | +1.93% | 532,600 |
| 2026-08-27 | 83.86 | 85.05 | 83.56 | 84.65 | +0.79% | 246,200 |
| 2026-08-26 | 84.17 | 84.60 | 83.26 | 83.99 | -0.49% | 346,800 |
| 2026-08-25 | 84.04 | 85.03 | 84.01 | 84.40 | -0.39% | 212,700 |
| 2026-08-24 | 85.41 | 86.22 | 84.50 | 84.73 | -0.39% | 415,500 |
| 2026-08-21 | 84.98 | 85.87 | 84.39 | 85.06 | +0.56% | 284,900 |
| 2026-08-20 | 84.03 | 84.93 | 84.00 | 84.59 | +0.23% | 254,400 |
| 2026-08-19 | 84.01 | 85.97 | 84.01 | 84.40 | +0.63% | 326,700 |
| 2026-08-18 | 84.16 | 85.08 | 83.71 | 83.87 | +0.99% | 370,900 |
| 2026-08-17 | 83.21 | 83.48 | 82.72 | 83.05 | -1.35% | 271,300 |
| 2026-08-14 | 85.00 | 85.50 | 83.49 | 84.19 | -0.75% | 228,900 |
| 2026-08-13 | 84.13 | 84.87 | 82.90 | 84.83 | +1.84% | 259,500 |
| 2026-08-12 | 81.99 | 83.31 | 81.39 | 83.30 | +0.66% | 314,600 |
| 2026-08-11 | 83.75 | 84.07 | 82.59 | 82.75 | -1.06% | 261,100 |
| 2026-08-10 | 84.07 | 84.52 | 83.32 | 83.64 | -0.51% | 272,800 |
| 2026-08-07 | 83.12 | 84.71 | 81.86 | 84.07 | +1.69% | 423,600 |
| 2026-08-06 | 83.56 | 83.56 | 82.09 | 82.67 | -0.97% | 281,800 |
| 2026-08-05 | 83.95 | 83.95 | 81.74 | 83.48 | +0.34% | 261,900 |
| 2026-08-04 | 81.46 | 83.56 | 81.44 | 83.20 | +0.41% | 367,600 |
| 2026-08-03 | 83.11 | 84.28 | 82.60 | 82.86 | +0.72% | 313,000 |
| 2026-07-31 | 81.24 | 82.34 | 80.76 | 82.27 | +0.19% | 339,600 |
| 2026-07-30 | 83.40 | 84.22 | 80.62 | 82.11 | -3.05% | 364,200 |
| 2026-07-29 | 84.04 | 85.69 | 83.51 | 84.69 | +1.18% | 495,800 |
| 2026-07-28 | 82.58 | 85.04 | 82.53 | 83.70 | +3.12% | 414,600 |
| 2026-07-27 | 79.20 | 81.62 | 79.20 | 81.17 | +3.73% | 364,700 |
| 2026-07-24 | 78.33 | 79.50 | 77.93 | 78.25 | +0.53% | 422,500 |
| 2026-07-23 | 78.91 | 78.97 | 76.60 | 77.84 | -0.33% | 421,300 |
| 2026-07-22 | 79.00 | 79.04 | 77.53 | 78.10 | +0.08% | 309,800 |
| 2026-07-21 | 76.65 | 78.89 | 76.63 | 78.04 | +0.03% | 363,100 |
| 2026-07-20 | 78.07 | 78.40 | 77.39 | 78.02 | -0.75% | 327,800 |
| 2026-07-17 | 78.81 | 79.97 | 77.77 | 78.61 | -0.33% | 404,000 |
| 2026-07-16 | 77.50 | 79.19 | 76.64 | 78.87 | +4.99% | 610,700 |
| 2026-07-15 | 73.79 | 75.70 | 73.66 | 75.12 | +2.12% | 642,900 |
| 2026-07-14 | 74.03 | 74.30 | 73.18 | 73.56 | -2.43% | 509,400 |
| 2026-07-13 | 73.63 | 75.77 | 73.63 | 75.39 | +3.08% | 386,800 |
| 2026-07-10 | 73.00 | 73.36 | 72.32 | 73.14 | +1.75% | 333,600 |
| 2026-07-09 | 70.14 | 71.93 | 69.57 | 71.88 | +0.79% | 451,400 |
| 2026-07-08 | 72.63 | 72.63 | 71.13 | 71.32 | -1.99% | 406,000 |
| 2026-07-07 | 72.78 | 74.04 | 72.11 | 72.77 | +2.35% | 434,000 |
| 2026-07-06 | 69.25 | 71.48 | 68.60 | 71.10 | +2.04% | 488,700 |
| 2026-07-02 | 68.24 | 69.89 | 67.87 | 69.68 | +2.88% | 684,500 |
| 2026-07-01 | 67.72 | 69.53 | 67.16 | 67.73 | +1.73% | 917,100 |
| 2026-06-30 | 69.90 | 70.21 | 66.40 | 66.58 | -5.59% | 1,147,900 |
| 2026-06-29 | 72.78 | 73.55 | 70.11 | 70.52 | -2.31% | 796,900 |
| 2026-06-26 | 70.97 | 72.83 | 70.20 | 72.19 | +2.30% | 2,354,800 |
| 2026-06-25 | 70.66 | 72.58 | 69.85 | 70.57 | -0.08% | 621,500 |
| 2026-06-24 | 73.38 | 73.38 | 69.93 | 70.63 | -1.52% | 928,400 |
| 2026-06-23 | 70.87 | 72.25 | 69.37 | 71.72 | +5.83% | 859,200 |
| 2026-06-22 | 70.18 | 70.81 | 67.61 | 67.77 | -5.16% | 1,010,500 |
| 2026-06-18 | 70.57 | 71.69 | 70.06 | 71.46 | -0.29% | 1,329,600 |
| 2026-06-17 | 71.78 | 72.91 | 71.17 | 71.67 | -0.78% | 641,900 |
| 2026-06-16 | 71.60 | 72.38 | 70.02 | 72.23 | +1.20% | 1,051,900 |
| 2026-06-15 | 72.78 | 73.66 | 71.34 | 71.37 | -2.53% | 525,100 |
| 2026-06-12 | 73.35 | 74.64 | 72.81 | 73.22 | -0.05% | 571,900 |
| 2026-06-11 | 73.08 | 73.80 | 72.00 | 73.26 | -0.05% | 382,000 |
| 2026-06-10 | 74.15 | 74.54 | 73.29 | 73.30 | -0.62% | 355,800 |
| 2026-06-09 | 73.16 | 74.72 | 73.11 | 73.76 | +1.51% | 449,600 |
| 2026-06-08 | 72.26 | 73.22 | 72.12 | 72.66 | +0.47% | 409,100 |
| 2026-06-05 | 71.67 | 73.00 | 70.73 | 72.32 | +2.20% | 456,600 |
| 2026-06-04 | 70.99 | 71.61 | 70.61 | 70.76 | +1.87% | 376,200 |
| 2026-06-03 | 70.52 | 70.79 | 69.24 | 69.46 | -2.65% | 384,600 |
| 2026-06-02 | 70.98 | 71.45 | 70.27 | 71.35 | -1.29% | 758,000 |
| 2026-06-01 | 69.99 | 72.53 | 69.95 | 72.28 | +3.29% | 379,300 |
| 2026-05-29 | 70.21 | 70.79 | 69.74 | 69.98 | +0.03% | 476,200 |
| 2026-05-28 | 68.92 | 70.11 | 68.73 | 69.96 | +2.03% | 340,400 |
| 2026-05-27 | 67.71 | 69.55 | 67.71 | 68.57 | +0.69% | 370,400 |
| 2026-05-26 | 67.77 | 68.40 | 67.36 | 68.10 | +0.10% | 517,400 |
| 2026-05-22 | 66.77 | 68.26 | 66.64 | 68.03 | +2.09% | 360,500 |
| 2026-05-21 | 65.89 | 66.87 | 64.99 | 66.64 | +0.57% | 300,200 |
| 2026-05-20 | 65.08 | 66.29 | 64.34 | 66.26 | +1.35% | 433,700 |
| 2026-05-19 | 66.23 | 66.82 | 64.87 | 65.38 | -0.46% | 436,700 |
| 2026-05-18 | 63.37 | 66.57 | 63.37 | 65.68 | +2.95% | 402,600 |
| 2026-05-15 | 64.63 | 64.74 | 63.43 | 63.80 | -0.48% | 445,700 |
| 2026-05-14 | 64.11 | 65.74 | 64.08 | 64.11 | -0.62% | 484,600 |
| 2026-05-13 | 65.42 | 65.42 | 62.56 | 64.51 | -2.21% | 568,500 |
| 2026-05-12 | 66.69 | 67.08 | 65.42 | 65.97 | -0.90% | 300,800 |
| 2026-05-11 | 67.72 | 67.75 | 66.50 | 66.57 | -1.79% | 276,000 |
| 2026-05-08 | 66.63 | 68.03 | 66.14 | 67.78 | +0.95% | 315,700 |
| 2026-05-07 | 66.22 | 67.87 | 66.22 | 67.14 | +1.73% | 456,500 |
| 2026-05-06 | 66.72 | 66.72 | 65.91 | 66.00 | -1.39% | 339,500 |
| 2026-05-05 | 66.59 | 67.46 | 65.53 | 66.93 | +0.71% | 266,200 |
| 2026-05-04 | 66.32 | 67.52 | 65.80 | 66.46 | -0.09% | 377,000 |
| 2026-05-01 | 66.91 | 67.27 | 66.24 | 66.52 | +0.12% | 307,000 |
| 2026-04-30 | 65.62 | 66.94 | 65.30 | 66.44 | +0.17% | 467,400 |
| 2026-04-29 | 67.05 | 67.47 | 66.30 | 66.33 | -1.29% | 380,000 |
| 2026-04-28 | 67.28 | 68.76 | 67.15 | 67.20 | +1.63% | 370,000 |
| 2026-04-27 | 65.91 | 67.03 | 65.10 | 66.12 | +0.49% | 353,500 |
| 2026-04-24 | 64.97 | 65.90 | 60.99 | 65.80 | +0.69% | 320,800 |
| 2026-04-23 | 66.61 | 66.93 | 64.01 | 65.35 | -2.64% | 533,300 |
| 2026-04-22 | 67.10 | 67.18 | 66.54 | 67.12 | +0.28% | 297,100 |
| 2026-04-21 | 66.94 | 68.23 | 66.79 | 66.93 | +0.45% | 487,600 |
| 2026-04-20 | 65.72 | 66.91 | 65.72 | 66.63 | +1.32% | 335,700 |
| 2026-04-17 | 65.70 | 66.58 | 65.40 | 65.76 | +0.52% | 593,100 |
| 2026-04-16 | 64.64 | 65.64 | 64.30 | 65.42 | +1.69% | 549,800 |
| 2026-04-15 | 63.54 | 64.80 | 63.48 | 64.33 | +1.63% | 430,900 |
| 2026-04-14 | 63.30 | 64.00 | 62.79 | 63.30 | +0.06% | 304,500 |
| 2026-04-13 | 60.48 | 63.32 | 60.48 | 63.26 | +4.51% | 690,600 |
| 2026-04-10 | 63.77 | 63.77 | 60.05 | 60.53 | -5.35% | 661,400 |
| 2026-04-09 | 63.68 | 64.09 | 62.88 | 63.95 | +0.08% | 431,700 |
| 2026-04-08 | 64.22 | 65.25 | 63.24 | 63.90 | +0.93% | 552,300 |
| 2026-04-07 | 63.66 | 64.07 | 62.86 | 63.31 | -0.06% | 626,200 |
| 2026-04-06 | 62.92 | 63.68 | 62.45 | 63.35 | -0.02% | 409,900 |
| 2026-04-02 | 62.44 | 63.65 | 61.65 | 63.36 | +1.10% | 501,000 |
| 2026-04-01 | 62.91 | 63.15 | 61.50 | 62.67 | -0.44% | 552,500 |
| 2026-03-31 | 63.52 | 64.05 | 62.23 | 62.95 | +0.10% | 516,700 |
| 2026-03-30 | 62.89 | 63.75 | 62.70 | 62.89 | +0.87% | 677,800 |
| 2026-03-27 | 62.99 | 63.23 | 61.95 | 62.35 | -2.67% | 360,600 |
| 2026-03-26 | 62.75 | 64.80 | 62.75 | 64.06 | +1.67% | 508,600 |
| 2026-03-25 | 63.31 | 63.31 | 61.53 | 63.01 | +0.51% | 534,700 |
| 2026-03-24 | 62.36 | 63.23 | 61.57 | 62.69 | -0.32% | 522,200 |
| 2026-03-23 | 62.95 | 63.57 | 61.96 | 62.89 | +1.83% | 615,800 |
| 2026-03-20 | 62.37 | 62.67 | 61.66 | 61.76 | +0.00% | 3,051,300 |
| 2026-03-19 | 60.35 | 62.14 | 60.28 | 61.76 | +2.12% | 640,200 |
| 2026-03-18 | 60.85 | 61.45 | 60.41 | 60.48 | -1.27% | 541,100 |
| 2026-03-17 | 61.19 | 61.77 | 60.64 | 61.26 | +1.29% | 474,500 |
| 2026-03-16 | 60.92 | 61.20 | 60.46 | 60.48 | -0.33% | 463,300 |
| 2026-03-13 | 62.10 | 62.21 | 60.41 | 60.68 | -1.37% | 545,600 |
| 2026-03-12 | 61.85 | 63.33 | 61.33 | 61.52 | -1.49% | 575,900 |
| 2026-03-11 | 62.60 | 63.19 | 61.51 | 62.45 | -0.22% | 590,000 |
| 2026-03-10 | 62.39 | 62.86 | 60.39 | 62.59 | -0.06% | 590,700 |
| 2026-03-09 | 62.65 | 63.60 | 60.65 | 62.63 | -1.53% | 848,800 |
| 2026-03-06 | 64.24 | 64.62 | 62.23 | 63.60 | -2.27% | 813,100 |
| 2026-03-05 | 62.66 | 65.18 | 62.66 | 65.08 | +2.97% | 1,292,500 |
| 2026-03-04 | 62.88 | 63.47 | 62.19 | 63.20 | +1.17% | 498,700 |
| 2026-03-03 | 61.22 | 62.76 | 60.73 | 62.47 | +0.43% | 547,800 |
| 2026-03-02 | 61.54 | 62.72 | 61.45 | 62.20 | -0.75% | 390,200 |
| 2026-02-27 | 62.30 | 63.01 | 60.91 | 62.67 | -0.41% | 553,800 |
| 2026-02-26 | 60.71 | 63.08 | 60.69 | 62.93 | +4.92% | 615,900 |
| 2026-02-25 | 59.70 | 60.35 | 59.09 | 59.98 | +0.74% | 608,700 |
| 2026-02-24 | 60.04 | 60.60 | 58.95 | 59.54 | +0.00% | 650,100 |
| 2026-02-23 | 62.24 | 62.24 | 59.46 | 59.54 | -4.28% | 658,000 |
| 2026-02-20 | 63.00 | 63.51 | 62.01 | 62.20 | -1.07% | 385,000 |
| 2026-02-19 | 62.40 | 62.99 | 62.02 | 62.87 | +0.37% | 496,400 |
| 2026-02-18 | 61.46 | 63.01 | 61.38 | 62.64 | +2.14% | 520,700 |
| 2026-02-17 | 61.54 | 61.70 | 60.48 | 61.33 | +0.16% | 405,400 |
| 2026-02-13 | 60.72 | 61.77 | 60.02 | 61.23 | +1.76% | 432,300 |
| 2026-02-12 | 62.53 | 63.11 | 60.16 | 60.17 | -3.59% | 678,700 |
| 2026-02-11 | 68.13 | 68.31 | 62.18 | 62.41 | -8.19% | 574,600 |
| 2026-02-10 | 66.46 | 68.22 | 66.46 | 67.98 | +2.04% | 576,800 |
| 2026-02-09 | 67.85 | 68.61 | 66.60 | 66.62 | -2.19% | 426,800 |
| 2026-02-06 | 66.85 | 69.44 | 66.72 | 68.11 | +1.99% | 747,900 |
| 2026-02-05 | 67.40 | 67.99 | 66.53 | 66.78 | -0.40% | 613,900 |
| 2026-02-04 | 67.71 | 68.45 | 66.59 | 67.05 | -0.47% | 814,300 |
| 2026-02-03 | 69.01 | 69.71 | 66.96 | 67.37 | -3.87% | 475,900 |
| 2026-02-02 | 69.25 | 70.47 | 68.12 | 70.08 | +0.88% | 369,100 |
| 2026-01-30 | 67.21 | 69.70 | 67.21 | 69.47 | +3.30% | 701,900 |
| 2026-01-29 | 66.85 | 67.40 | 66.18 | 67.25 | +1.36% | 600,200 |
| 2026-01-28 | 67.70 | 68.00 | 66.26 | 66.35 | -2.10% | 334,900 |
| 2026-01-27 | 67.99 | 67.99 | 67.05 | 67.77 | -0.62% | 337,400 |
| 2026-01-26 | 68.15 | 68.31 | 66.93 | 68.19 | +0.26% | 376,800 |
| 2026-01-23 | 68.58 | 69.03 | 67.83 | 68.01 | -1.06% | 276,900 |
| 2026-01-22 | 68.32 | 69.15 | 68.29 | 68.74 | +1.39% | 559,600 |
| 2026-01-21 | 66.99 | 68.22 | 66.99 | 67.80 | +1.99% | 418,500 |
| 2026-01-20 | 67.01 | 67.98 | 66.28 | 66.48 | -2.19% | 309,100 |
| 2026-01-16 | 68.13 | 68.28 | 67.53 | 67.97 | -1.12% | 338,400 |
| 2026-01-15 | 67.87 | 68.90 | 67.72 | 68.74 | +1.58% | 255,000 |
| 2026-01-14 | 67.55 | 68.23 | 67.07 | 67.67 | +0.56% | 322,000 |
| 2026-01-13 | 69.05 | 69.05 | 66.81 | 67.29 | -2.28% | 529,700 |
| 2026-01-12 | 68.73 | 68.98 | 68.15 | 68.86 | -0.17% | 468,900 |
| 2026-01-09 | 67.79 | 69.40 | 67.38 | 68.98 | +1.38% | 449,100 |
| 2026-01-08 | 66.19 | 68.14 | 66.19 | 68.04 | +2.18% | 392,900 |
| 2026-01-07 | 66.97 | 66.97 | 65.58 | 66.59 | +0.00% | 331,400 |
| 2026-01-06 | 65.88 | 66.81 | 65.41 | 66.59 | +1.31% | 540,400 |
| 2026-01-05 | 65.99 | 67.49 | 65.70 | 65.73 | -0.99% | 538,600 |
| 2026-01-02 | 66.01 | 66.71 | 65.41 | 66.39 | +0.56% | 283,000 |
| 2025-12-31 | 66.75 | 66.75 | 65.85 | 66.02 | -1.27% | 210,900 |
| 2025-12-30 | 66.80 | 67.61 | 66.51 | 66.87 | -0.28% | 296,600 |
| 2025-12-29 | 66.96 | 67.20 | 66.78 | 67.06 | -0.06% | 289,200 |
| 2025-12-26 | 66.84 | 67.17 | 66.29 | 67.10 | +0.68% | 353,200 |
| 2025-12-24 | 66.58 | 66.89 | 65.80 | 66.65 | +0.20% | 267,900 |
| 2025-12-23 | 67.15 | 67.49 | 66.28 | 66.52 | -1.13% | 446,800 |
| 2025-12-22 | 68.01 | 68.67 | 66.97 | 67.28 | -1.44% | 574,800 |
| 2025-12-19 | 68.54 | 69.30 | 68.21 | 68.26 | -1.50% | 1,560,400 |
| 2025-12-18 | 69.27 | 69.77 | 68.77 | 69.30 | +0.36% | 476,700 |
| 2025-12-17 | 68.28 | 69.44 | 68.28 | 69.05 | +0.86% | 502,900 |
| 2025-12-16 | 69.08 | 69.40 | 68.45 | 68.46 | -0.54% | 503,700 |
| 2025-12-15 | 70.08 | 70.65 | 68.58 | 68.83 | -1.50% | 584,400 |
| 2025-12-12 | 69.15 | 70.00 | 68.81 | 69.88 | +1.72% | 750,300 |
| 2025-12-11 | 68.20 | 69.13 | 67.61 | 68.70 | +1.88% | 557,500 |
| 2025-12-10 | 67.72 | 68.22 | 66.27 | 67.43 | -0.21% | 813,300 |
| 2025-12-09 | 65.25 | 68.01 | 65.25 | 67.57 | +4.00% | 855,900 |
| 2025-12-08 | 66.11 | 67.02 | 64.90 | 64.97 | -1.66% | 596,200 |
| 2025-12-05 | 66.11 | 67.14 | 65.71 | 66.07 | -0.62% | 435,100 |
| 2025-12-04 | 66.61 | 66.95 | 66.04 | 66.48 | +0.06% | 379,100 |
| 2025-12-03 | 66.33 | 67.25 | 66.02 | 66.44 | +0.65% | 349,000 |
| 2025-12-02 | 65.90 | 66.64 | 65.43 | 66.01 | +0.36% | 358,500 |
| 2025-12-01 | 65.34 | 66.68 | 65.34 | 65.77 | +0.00% | 465,700 |
| 2025-11-28 | 65.95 | 66.40 | 65.17 | 65.77 | +0.47% | 313,300 |
| 2025-11-26 | 65.77 | 66.35 | 65.37 | 65.46 | -1.19% | 592,300 |
| 2025-11-25 | 65.38 | 67.38 | 65.37 | 66.25 | +2.90% | 556,000 |
| 2025-11-24 | 64.72 | 65.17 | 64.20 | 64.38 | -0.77% | 379,900 |
| 2025-11-21 | 63.02 | 65.33 | 62.58 | 64.88 | +3.69% | 450,200 |
| 2025-11-20 | 63.91 | 64.31 | 62.46 | 62.57 | -1.31% | 364,900 |
| 2025-11-19 | 63.83 | 63.98 | 63.21 | 63.40 | -0.38% | 234,400 |
| 2025-11-18 | 63.36 | 64.03 | 63.36 | 63.64 | +0.14% | 224,600 |
| 2025-11-17 | 65.00 | 65.00 | 63.51 | 63.55 | -2.23% | 228,200 |
| 2025-11-14 | 65.09 | 65.60 | 64.36 | 65.00 | -0.52% | 225,800 |
| 2025-11-13 | 65.21 | 66.37 | 64.85 | 65.34 | -0.47% | 327,700 |
| 2025-11-12 | 65.70 | 66.10 | 65.23 | 65.65 | +0.44% | 275,600 |
| 2025-11-11 | 64.43 | 65.38 | 64.17 | 65.36 | +1.78% | 177,800 |
| 2025-11-10 | 64.92 | 65.14 | 63.66 | 64.22 | -0.43% | 355,700 |
| 2025-11-07 | 64.97 | 65.89 | 64.19 | 64.50 | -0.74% | 435,900 |
| 2025-11-06 | 65.78 | 66.10 | 63.97 | 64.98 | -2.09% | 469,500 |
| 2025-11-05 | 65.24 | 66.65 | 65.13 | 66.37 | +1.56% | 345,300 |
| 2025-11-04 | 64.23 | 65.45 | 64.23 | 65.35 | +1.66% | 484,100 |
| 2025-11-03 | 64.85 | 65.26 | 63.95 | 64.28 | -0.65% | 604,000 |
| 2025-10-31 | 65.39 | 65.77 | 64.52 | 64.70 | -1.06% | 583,200 |
| 2025-10-30 | 66.32 | 67.20 | 65.01 | 65.39 | -1.67% | 639,500 |
| 2025-10-29 | 69.99 | 70.67 | 66.37 | 66.50 | -5.42% | 944,300 |
| 2025-10-28 | 70.12 | 70.41 | 69.62 | 70.31 | +0.04% | 358,800 |
| 2025-10-27 | 71.32 | 71.49 | 70.27 | 70.28 | -1.07% | 171,900 |
| 2025-10-24 | 71.71 | 71.71 | 70.79 | 71.04 | +0.06% | 365,500 |
| 2025-10-23 | 70.80 | 71.72 | 70.40 | 71.00 | +0.00% | 415,000 |
| 2025-10-22 | 70.34 | 71.23 | 69.94 | 71.00 | +1.27% | 365,700 |
| 2025-10-21 | 69.23 | 70.34 | 69.01 | 70.11 | +1.65% | 313,600 |
| 2025-10-20 | 69.09 | 69.53 | 68.67 | 68.97 | +0.83% | 178,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+8.68%). 가장 약한 달: 9월 (-10.37%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Korn Ferry (KFY)의 최근 종가는 얼마입니까?
2026-10-16 기준 73.03. Closelook 데이터 레이크의 일별 가격 기록 기준.
KFY의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 87.51, 최저 58.95 (2026-10-16 기준).
Korn Ferry이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 KFY의 가장 강한 달은 7월(평균 +8.68%), 가장 약한 달은 9월(평균 -10.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.